Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.790 4.895 4.671 4.824 161,952,928 -0.17(-3.47%)
Sep 29, 2014 5.596 5.062 4.940 4.997 165,306,672 -0.60(-10.69%)
Sep 26, 2014 5.334 5.654 5.300 5.596 87,448,176 +0.31(+5.78%)
Sep 25, 2014 5.354 5.399 5.263 5.290 69,448,192 -0.16(-2.93%)
Sep 24, 2014 5.385 5.524 5.283 5.450 75,593,192 +0.04(+0.69%)
Sep 23, 2014 5.473 5.626 5.327 5.412 94,652,248 -0.06(-1.18%)
Sep 22, 2014 5.382 5.506 5.324 5.477 118,798,744 -0.23(-3.99%)
Sep 19, 2014 5.806 5.830 5.623 5.705 74,522,400 -0.11(-1.81%)
Sep 18, 2014 5.936 5.994 5.769 5.810 91,699,928 -0.18(-2.95%)
Sep 17, 2014 6.146 6.150 5.956 5.987 97,455,328 +0.03(+0.57%)
Sep 16, 2014 5.844 6.150 5.824 5.953 156,635,280 +0.33(+5.86%)
Sep 15, 2014 5.555 5.691 5.541 5.623 91,678,384 +0.05(+0.98%)
Sep 12, 2014 5.769 5.840 5.477 5.569 156,130,256 -0.42(-7.09%)
Sep 11, 2014 5.990 6.109 5.898 5.993 98,215,808 +0.08(+1.44%)
Sep 10, 2014 5.970 6.058 5.800 5.908 104,492,312 -0.15(-2.52%)
Sep 09, 2014 6.242 6.310 5.994 6.061 104,756,528 -0.18(-2.83%)
Sep 08, 2014 6.745 6.748 6.180 6.238 180,005,568 -0.35(-5.31%)
Sep 05, 2014 6.639 6.745 6.473 6.588 96,347,856 +0.02(+0.26%)
Sep 04, 2014 6.690 6.898 6.565 6.571 111,322,240 -0.33(-4.73%)
Sep 03, 2014 7.081 7.119 6.786 6.898 113,649,040 -0.12(-1.74%)
Sep 02, 2014 6.731 7.095 6.636 7.020 144,378,800 +0.37(+5.52%)
Aug 29, 2014 6.626 6.653 6.653 6.653 119,673,008 +0.15(+2.35%)
Aug 28, 2014 6.503 6.622 6.435 6.500 87,400,784 -0.03(-0.47%)
Aug 27, 2014 6.289 6.568 6.228 6.531 109,218,832 +0.33(+5.38%)
Aug 26, 2014 6.310 6.323 6.126 6.197 89,701,072 +0.05(+0.83%)
Aug 25, 2014 5.973 6.160 5.939 6.146 79,457,408 +0.30(+5.12%)
Aug 22, 2014 5.956 5.963 5.806 5.847 58,224,788 -0.18(-2.99%)
Aug 21, 2014 6.078 6.082 5.959 6.027 55,245,872 +0.02(+0.28%)
Aug 20, 2014 5.902 6.068 5.898 6.010 78,200,488 +0.07(+1.26%)
Aug 19, 2014 5.725 5.939 5.718 5.936 72,358,672 +0.20(+3.56%)
Aug 18, 2014 5.779 5.783 5.592 5.732 81,400,272 +0.12(+2.12%)
Aug 15, 2014 5.392 5.626 5.385 5.613 90,748,568 +0.36(+6.79%)
Aug 14, 2014 5.290 5.348 5.183 5.256 66,638,024 +0.00(+0.00%)
Aug 13, 2014 5.555 5.582 5.178 5.256 184,842,816 -0.24(-4.45%)
Aug 12, 2014 5.569 5.637 5.484 5.501 37,850,592 -0.10(-1.70%)
Aug 11, 2014 5.463 5.603 5.419 5.596 51,369,848 +0.18(+3.26%)
Aug 08, 2014 5.412 5.433 5.337 5.419 56,747,668 -0.14(-2.57%)
Aug 07, 2014 5.728 5.745 5.473 5.562 53,421,168 -0.08(-1.39%)
Aug 06, 2014 5.494 5.698 5.450 5.640 52,182,652 +0.17(+3.17%)
Aug 05, 2014 5.439 5.609 5.395 5.467 61,906,780 -0.00(-0.06%)
Aug 04, 2014 5.399 5.477 5.324 5.470 34,273,432 +0.09(+1.71%)
Aug 01, 2014 5.422 5.450 5.276 5.378 51,999,656 -0.04(-0.75%)
Jul 31, 2014 5.477 5.548 5.361 5.419 70,778,488 -0.22(-3.86%)
Jul 30, 2014 5.643 5.708 5.572 5.637 44,368,472 -0.00(-0.06%)
Jul 29, 2014 5.732 5.752 5.599 5.640 55,218,084 -0.15(-2.58%)
Jul 28, 2014 5.820 5.844 5.735 5.790 29,525,704 -0.05(-0.93%)
Jul 25, 2014 5.800 5.891 5.790 5.844 35,373,880 +0.04(+0.70%)
Jul 24, 2014 5.827 5.834 5.715 5.803 59,733,344 -0.03(-0.47%)
Jul 23, 2014 5.837 5.905 5.755 5.830 76,990,944 -0.16(-2.67%)
Jul 22, 2014 5.997 6.017 5.871 5.990 80,010,592 +0.07(+1.15%)
Jul 21, 2014 5.834 5.966 5.732 5.922 87,401,456 +0.12(+1.99%)
Jul 18, 2014 5.718 5.857 5.664 5.806 136,372,336 +0.36(+6.55%)
Jul 17, 2014 5.433 5.586 5.361 5.450 89,821,936 +0.01(+0.19%)
Jul 16, 2014 5.439 5.460 5.358 5.439 59,999,620 +0.05(+1.01%)
Jul 15, 2014 5.477 5.477 5.314 5.385 93,954,264 -0.01(-0.25%)
Jul 14, 2014 5.286 5.453 5.276 5.399 124,860,536 +0.23(+4.54%)
Jul 11, 2014 5.133 5.222 5.059 5.164 47,461,628 -0.00(-0.07%)
Jul 10, 2014 5.038 5.188 4.987 5.167 53,626,132 +0.07(+1.47%)
Jul 09, 2014 4.960 5.181 4.929 5.093 81,568,440 +0.17(+3.52%)
Jul 08, 2014 4.946 4.950 4.889 4.919 27,383,014 +0.01(+0.14%)
Jul 07, 2014 4.967 4.974 4.872 4.912 33,422,418 -0.01(-0.28%)
Jul 03, 2014 4.882 4.926 4.926 4.926 35,865,220 +0.02(+0.35%)
Jul 02, 2014 4.943 4.971 4.855 4.909 41,950,196 -0.04(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.